Spot 115.29
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 24.10 | 22.40 | +0.95 | 44.9% | 94 | 44.9% | -0.05 | 0.40 | 0.30 | 0.50 | — |
| — | 19.95 | 23.20 | 21.57 | +0.94 | 44.8% | 95 | 44.8% | -0.06 | 0.43 | 0.22 | 0.65 | — |
| — | 18.85 | 21.70 | 20.27 | +0.93 | 44.7% | 96 | 44.7% | -0.07 | 0.56 | 0.22 | 0.90 | — |
| — | 17.95 | 21.40 | 19.68 | +0.92 | 44.6% | 97 | 44.6% | -0.08 | 0.67 | 0.22 | 1.12 | — |
| — | 17.90 | 20.50 | 19.20 | +0.91 | 44.5% | 98 | 44.5% | -0.09 | 0.74 | 0.42 | 1.07 | — |
| — | 17.15 | 19.05 | 18.10 | +0.90 | 44.4% | 99 | 44.4% | -0.11 | 0.69 | 0.37 | 1.02 | — |
| — | 15.45 | 17.95 | 16.70 | +0.88 | 44.3% | 100 | 44.3% | -0.12 | 0.95 | 0.78 | 1.12 | — |
| — | 14.60 | 17.65 | 16.12 | +0.87 | 44.2% | 101 | 44.2% | -0.13 | 1.25 | 0.55 | 1.94 | — |
| — | 13.60 | 16.20 | 14.90 | +0.85 | 44.1% | 102 | 44.1% | -0.15 | 1.30 | 1.15 | 1.46 | — |
| — | 13.70 | 15.65 | 14.68 | +0.83 | 44.0% | 103 | 44.0% | -0.17 | 1.50 | 1.29 | 1.72 | — |
| — | 12.75 | 14.75 | 13.75 | +0.81 | 43.9% | 104 | 43.9% | -0.19 | 1.67 | 1.51 | 1.83 | — |
| — | 11.55 | 12.80 | 12.18 | +0.79 | 43.8% | 105 | 43.8% | -0.21 | 1.59 | 1.22 | 1.96 | — |
| — | 10.65 | 13.30 | 11.97 | +0.77 | 43.8% | 106 | 43.8% | -0.23 | 1.91 | 1.39 | 2.43 | — |
| — | 9.95 | 12.15 | 11.05 | +0.75 | 43.7% | 107 | 43.7% | -0.25 | 2.44 | 2.05 | 2.82 | — |
| — | 10.15 | 11.85 | 11.00 | +0.73 | 43.6% | 108 | 43.6% | -0.28 | 2.65 | 2.45 | 2.85 | — |
| — | 9.25 | 10.55 | 9.90 | +0.70 | 43.6% | 109 | 43.6% | -0.30 | 2.92 | 2.60 | 3.25 | — |
| — | 7.90 | 9.80 | 8.85 | +0.68 | 43.5% | 110 | 43.5% | -0.33 | 2.82 | 2.14 | 3.50 | — |
| — | 8.00 | 9.35 | 8.68 | +0.65 | 43.5% | 111 | 43.5% | -0.35 | 3.48 | 2.92 | 4.05 | — |
| — | 7.45 | 8.65 | 8.05 | +0.63 | 43.4% | 112 | 43.4% | -0.38 | 3.98 | 3.40 | 4.55 | — |
| — | 7.10 | 8.20 | 7.65 | +0.60 | 43.4% | 113 | 43.4% | -0.41 | 4.53 | 4.25 | 4.80 | — |
| — | 6.50 | 7.45 | 6.97 | +0.57 | 43.3% | 114 | 43.3% | -0.43 | 4.75 | 4.00 | 5.50 | — |
| — | 5.75 | 6.45 | 6.10 | +0.55 | 43.3% | 115 | 43.3% | -0.46 | 5.00 | 4.15 | 5.85 | — |
| — | 5.35 | 5.95 | 5.65 | +0.52 | 43.2% | 116 | 43.2% | -0.49 | 6.08 | 5.45 | 6.70 | — |
| — | 5.00 | 5.55 | 5.28 | +0.49 | 43.2% | 117 | 43.2% | -0.51 | 6.47 | 5.85 | 7.10 | — |
| — | 4.50 | 5.15 | 4.83 | +0.46 | 43.1% | 118 | 43.1% | -0.54 | 7.58 | 6.60 | 8.55 | — |
| — | 3.30 | 4.95 | 4.12 | +0.44 | 43.1% | 119 | 43.1% | -0.57 | 7.67 | 7.15 | 8.20 | — |
| — | 3.80 | 4.25 | 4.03 | +0.41 | 43.1% | 120 | 43.1% | -0.59 | 8.20 | 7.70 | 8.70 | — |
| — | 2.51 | 4.30 | 3.40 | +0.39 | 43.0% | 121 | 43.0% | -0.62 | 9.03 | 8.45 | 9.60 | — |
| — | 2.88 | 3.90 | 3.39 | +0.36 | 43.0% | 122 | 43.0% | -0.64 | 9.55 | 9.10 | 10.00 | — |
| — | 2.76 | 3.45 | 3.10 | +0.34 | 43.0% | 123 | 43.0% | -0.67 | 10.28 | 9.45 | 11.10 | — |
| — | 2.39 | 3.35 | 2.87 | +0.31 | 42.9% | 124 | 42.9% | -0.69 | 11.25 | 10.20 | 12.30 | — |
| — | 2.42 | 2.65 | 2.54 | +0.29 | 42.9% | 125 | 42.9% | -0.72 | 11.78 | 11.25 | 12.30 | — |
| — | 2.07 | 3.60 | 2.83 | +0.27 | 42.9% | 126 | 42.9% | -0.74 | 12.57 | 11.30 | 13.85 | — |
| — | 1.61 | 2.38 | 2.00 | +0.25 | 42.9% | 127 | 42.9% | -0.76 | 13.70 | 12.75 | 14.65 | — |
| — | 1.51 | 2.45 | 1.98 | +0.23 | 42.8% | 128 | 42.8% | -0.78 | 14.10 | 12.75 | 15.45 | — |
| — | 0.69 | 2.82 | 1.75 | +0.21 | 42.8% | 129 | 42.8% | -0.80 | 15.10 | 13.95 | 16.25 | — |
| — | 1.50 | 1.96 | 1.73 | +0.20 | 42.8% | 130 | 42.8% | -0.81 | 15.70 | 14.30 | 17.10 | — |
| — | 1.17 | 1.96 | 1.56 | +0.18 | 42.7% | 131 | 42.7% | -0.83 | 16.73 | 15.35 | 18.10 | — |
| — | 0.90 | 1.85 | 1.38 | +0.16 | 42.7% | 132 | 42.7% | -0.85 | 17.65 | 16.45 | 18.85 | — |
| — | 0.51 | 1.64 | 1.07 | +0.12 | 42.6% | 135 | 42.6% | -0.89 | 20.00 | 18.40 | 21.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.